KissMeData/215480/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,203600,30202690,3185,3185,3185,3185,122
20240729,203500,30202690,3185,3185,3185,3185,0
20240729,203400,30202690,3185,3185,3185,3185,0
20240729,203300,30202690,3185,3185,3185,3185,0
20240729,203200,30202690,3185,3185,3185,3185,0
20240729,203100,30202690,3185,3185,3185,3185,0
20240729,203000,30202690,3185,3185,3185,3185,0
20240729,202900,30202690,3185,3185,3185,3185,0
20240729,202800,30202690,3185,3185,3185,3185,0
20240729,202700,30202690,3185,3185,3185,3185,0
20240729,202600,30202690,3185,3185,3185,3185,0
20240729,202500,30202690,3185,3185,3185,3185,0
20240729,202400,30202690,3185,3185,3185,3185,0
20240729,202300,30202690,3185,3185,3185,3185,0
20240729,202200,30202690,3185,3185,3185,3185,0
20240729,202100,30202690,3185,3185,3185,3185,0
20240729,202000,30202690,3185,3185,3185,3185,0
20240729,201900,30202690,3185,3185,3185,3185,0
20240729,201800,30202690,3185,3185,3185,3185,0
20240729,201700,30202690,3185,3185,3185,3185,0
20240729,201600,30202690,3185,3185,3185,3185,0
20240729,201500,30202690,3185,3185,3185,3185,0
20240729,201400,30202690,3185,3185,3185,3185,0
20240729,201300,30202690,3185,3185,3185,3185,0
20240729,201200,30202690,3185,3185,3185,3185,0
20240729,201100,30202690,3185,3185,3185,3185,0
20240729,201000,30202690,3185,3185,3185,3185,0
20240729,200900,30202690,3185,3185,3185,3185,0
20240729,200800,30202690,3185,3185,3185,3185,0
20240729,200700,30202690,3185,3185,3185,3185,0
20240729,200600,30202690,3185,3185,3185,3185,122
20240729,200500,30202690,3185,3185,3185,3185,0
20240729,200400,30202690,3185,3185,3185,3185,0
20240729,200300,30202690,3185,3185,3185,3185,0
20240729,200200,30202690,3185,3185,3185,3185,0
20240729,200100,30202690,3185,3185,3185,3185,0
20240729,200000,30202690,3185,3185,3185,3185,0
20240729,195900,30202690,3185,3185,3185,3185,0
20240729,195800,30202690,3185,3185,3185,3185,0
20240729,195700,30202690,3185,3185,3185,3185,0
20240729,195600,30202690,3185,3185,3185,3185,0
20240729,195500,30202690,3185,3185,3185,3185,0
20240729,195400,30202690,3185,3185,3185,3185,0
20240729,195300,30202690,3185,3185,3185,3185,0
20240729,195200,30202690,3185,3185,3185,3185,0
20240729,195100,30202690,3185,3185,3185,3185,0
20240729,195000,30202690,3185,3185,3185,3185,0
20240729,194900,30202690,3185,3185,3185,3185,0
20240729,194800,30202690,3185,3185,3185,3185,0
20240729,194700,30202690,3185,3185,3185,3185,0
20240729,194600,30202690,3185,3185,3185,3185,0
20240729,194500,30202690,3185,3185,3185,3185,0
20240729,194400,30202690,3185,3185,3185,3185,0
20240729,194300,30202690,3185,3185,3185,3185,0
20240729,194200,30202690,3185,3185,3185,3185,0
20240729,194100,30202690,3185,3185,3185,3185,0
20240729,194000,30202690,3185,3185,3185,3185,0
20240729,193900,30202690,3185,3185,3185,3185,0
20240729,193800,30202690,3185,3185,3185,3185,0
20240729,193700,30202690,3185,3185,3185,3185,0
20240729,193600,30202690,3185,3185,3185,3185,122
20240729,193500,30202690,3185,3185,3185,3185,0
20240729,193400,30202690,3185,3185,3185,3185,0
20240729,193300,30202690,3185,3185,3185,3185,0
20240729,193200,30202690,3185,3185,3185,3185,0
20240729,193100,30202690,3185,3185,3185,3185,0
20240729,193000,30202690,3185,3185,3185,3185,0
20240729,192900,30202690,3185,3185,3185,3185,0
20240729,192800,30202690,3185,3185,3185,3185,0
20240729,192700,30202690,3185,3185,3185,3185,0
20240729,192600,30202690,3185,3185,3185,3185,0
20240729,192500,30202690,3185,3185,3185,3185,0
20240729,192400,30202690,3185,3185,3185,3185,0
20240729,192300,30202690,3185,3185,3185,3185,0
20240729,192200,30202690,3185,3185,3185,3185,0
20240729,192100,30202690,3185,3185,3185,3185,0
20240729,192000,30202690,3185,3185,3185,3185,0
20240729,191900,30202690,3185,3185,3185,3185,0
20240729,191800,30202690,3185,3185,3185,3185,0
20240729,191700,30202690,3185,3185,3185,3185,0
20240729,191600,30202690,3185,3185,3185,3185,0
20240729,191500,30202690,3185,3185,3185,3185,0
20240729,191400,30202690,3185,3185,3185,3185,0
20240729,191300,30202690,3185,3185,3185,3185,0
20240729,191200,30202690,3185,3185,3185,3185,0
20240729,191100,30202690,3185,3185,3185,3185,0
20240729,191000,30202690,3185,3185,3185,3185,0
20240729,190900,30202690,3185,3185,3185,3185,0
20240729,190800,30202690,3185,3185,3185,3185,0
20240729,190700,30202690,3185,3185,3185,3185,0
20240729,190600,30202690,3185,3185,3185,3185,122
20240729,190500,30202690,3185,3185,3185,3185,0
20240729,190400,30202690,3185,3185,3185,3185,0
20240729,190300,30202690,3185,3185,3185,3185,0
20240729,190200,30202690,3185,3185,3185,3185,0
20240729,190100,30202690,3185,3185,3185,3185,0
20240729,190000,30202690,3185,3185,3185,3185,0
20240729,185900,30202690,3185,3185,3185,3185,0
20240729,185800,30202690,3185,3185,3185,3185,0
20240729,185700,30202690,3185,3185,3185,3185,0
20240729,185600,30202690,3185,3185,3185,3185,0
20240729,185500,30202690,3185,3185,3185,3185,0
20240729,185400,30202690,3185,3185,3185,3185,0
20240729,185300,30202690,3185,3185,3185,3185,0
20240729,185200,30202690,3185,3185,3185,3185,0
20240729,185100,30202690,3185,3185,3185,3185,0
20240729,185000,30202690,3185,3185,3185,3185,0
20240729,184900,30202690,3185,3185,3185,3185,0
20240729,184800,30202690,3185,3185,3185,3185,0
20240729,184700,30202690,3185,3185,3185,3185,0
20240729,184600,30202690,3185,3185,3185,3185,0
20240729,184500,30202690,3185,3185,3185,3185,0
20240729,184400,30202690,3185,3185,3185,3185,0
20240729,184300,30202690,3185,3185,3185,3185,0
20240729,184200,30202690,3185,3185,3185,3185,0
20240729,184100,30202690,3185,3185,3185,3185,0
20240729,184000,30202690,3185,3185,3185,3185,0
20240729,183900,30202690,3185,3185,3185,3185,0
20240729,183800,30202690,3185,3185,3185,3185,0
20240729,183700,30202690,3185,3185,3185,3185,0
20240729,183600,30202690,3185,3185,3185,3185,122
20240729,183500,30202690,3185,3185,3185,3185,0
20240729,183400,30202690,3185,3185,3185,3185,0
20240729,183300,30202690,3185,3185,3185,3185,0
20240729,183200,30202690,3185,3185,3185,3185,0
20240729,183100,30202690,3185,3185,3185,3185,0
20240729,183000,30202690,3185,3185,3185,3185,0
20240729,182900,30202690,3185,3185,3185,3185,0
20240729,182800,30202690,3185,3185,3185,3185,0
20240729,182700,30202690,3185,3185,3185,3185,0
20240729,182600,30202690,3185,3185,3185,3185,0
20240729,182500,30202690,3185,3185,3185,3185,0
20240729,182400,30202690,3185,3185,3185,3185,0
20240729,182300,30202690,3185,3185,3185,3185,0
20240729,182200,30202690,3185,3185,3185,3185,0
20240729,182100,30202690,3185,3185,3185,3185,0
20240729,182000,30202690,3185,3185,3185,3185,0
20240729,181900,30202690,3185,3185,3185,3185,0
20240729,181800,30202690,3185,3185,3185,3185,0
20240729,181700,30202690,3185,3185,3185,3185,0
20240729,181600,30202690,3185,3185,3185,3185,0
20240729,181500,30202690,3185,3185,3185,3185,0
20240729,181400,30202690,3185,3185,3185,3185,0
20240729,181300,30202690,3185,3185,3185,3185,0
20240729,181200,30202690,3185,3185,3185,3185,0
20240729,181100,30202690,3185,3185,3185,3185,0
20240729,181000,30202690,3185,3185,3185,3185,0
20240729,180900,30202690,3185,3185,3185,3185,0
20240729,180800,30202690,3185,3185,3185,3185,0
20240729,180700,30202690,3185,3185,3185,3185,0
20240729,180600,30202690,3185,3185,3185,3185,122
20240729,180500,30202690,3185,3185,3185,3185,0
20240729,180400,30202690,3185,3185,3185,3185,0
20240729,180300,30202690,3185,3185,3185,3185,0
20240729,180200,30202690,3185,3185,3185,3185,0
20240729,180100,30202690,3185,3185,3185,3185,0
20240729,180000,30202690,3185,3185,3185,3185,0
20240729,175900,30202690,3185,3185,3185,3185,0
20240729,175800,30202690,3185,3185,3185,3185,0
20240729,175700,30202690,3185,3185,3185,3185,0
20240729,175600,30202690,3185,3185,3185,3185,0
20240729,175500,30202690,3185,3185,3185,3185,0
20240729,175400,30202690,3185,3185,3185,3185,0
20240729,175300,30202690,3185,3185,3185,3185,0
20240729,175200,30202690,3185,3185,3185,3185,0
20240729,175100,30202690,3185,3185,3185,3185,0
20240729,175000,30202690,3185,3185,3185,3185,0
20240729,174900,30202690,3185,3185,3185,3185,0
20240729,174800,30202690,3185,3185,3185,3185,0
20240729,174700,30202690,3185,3185,3185,3185,0
20240729,174600,30202690,3185,3185,3185,3185,0
20240729,174500,30202690,3185,3185,3185,3185,0
20240729,174400,30202690,3185,3185,3185,3185,0
20240729,174300,30202690,3185,3185,3185,3185,0
20240729,174200,30202690,3185,3185,3185,3185,0
20240729,174100,30202690,3185,3185,3185,3185,0
20240729,174000,30202690,3185,3185,3185,3185,0
20240729,173900,30202690,3185,3185,3185,3185,0
20240729,173800,30202690,3185,3185,3185,3185,0
20240729,173700,30202690,3185,3185,3185,3185,0
20240729,173600,30202690,3185,3185,3185,3185,122
20240729,173500,30202690,3185,3185,3185,3185,0
20240729,173400,30202690,3185,3185,3185,3185,0
20240729,173300,30202690,3185,3185,3185,3185,0
20240729,173200,30202690,3185,3185,3185,3185,0
20240729,173100,30202690,3185,3185,3185,3185,0
20240729,173000,30202690,3185,3185,3185,3185,0
20240729,172900,30202690,3185,3185,3185,3185,0
20240729,172800,30202690,3185,3185,3185,3185,0
20240729,172700,30202690,3185,3185,3185,3185,0
20240729,172600,30202690,3185,3185,3185,3185,0
20240729,172500,30202690,3185,3185,3185,3185,0
20240729,172400,30202690,3185,3185,3185,3185,0
20240729,172300,30202690,3185,3185,3185,3185,0
20240729,172200,30202690,3185,3185,3185,3185,0
20240729,172100,30202690,3185,3185,3185,3185,0
20240729,172000,30202690,3185,3185,3185,3185,0
20240729,171900,30202690,3185,3185,3185,3185,0
20240729,171800,30202690,3185,3185,3185,3185,0
20240729,171700,30202690,3185,3185,3185,3185,0
20240729,171600,30202690,3185,3185,3185,3185,0
20240729,171500,30202690,3185,3185,3185,3185,0
20240729,171400,30202690,3185,3185,3185,3185,0
20240729,171300,30202690,3185,3185,3185,3185,0
20240729,171200,30202690,3185,3185,3185,3185,0
20240729,171100,30202690,3185,3185,3185,3185,0
20240729,171000,30202690,3185,3185,3185,3185,0
20240729,170900,30202690,3185,3185,3185,3185,0
20240729,170800,30202690,3185,3185,3185,3185,0
20240729,170700,30202690,3185,3185,3185,3185,0
20240729,170600,30202690,3185,3185,3185,3185,122
20240729,170500,30202690,3185,3185,3185,3185,0
20240729,170400,30202690,3185,3185,3185,3185,0
20240729,170300,30202690,3185,3185,3185,3185,0
20240729,170200,30202690,3185,3185,3185,3185,0
20240729,170100,30202690,3185,3185,3185,3185,0
20240729,170000,30202690,3185,3185,3185,3185,0
20240729,165900,30202690,3185,3185,3185,3185,0
20240729,165800,30202690,3185,3185,3185,3185,0
20240729,165700,30202690,3185,3185,3185,3185,0
20240729,165600,30202690,3185,3185,3185,3185,0
20240729,165500,30202690,3185,3185,3185,3185,0
20240729,165400,30202690,3185,3185,3185,3185,0
20240729,165300,30202690,3185,3185,3185,3185,0
20240729,165200,30202690,3185,3185,3185,3185,0
20240729,165100,30202690,3185,3185,3185,3185,0
20240729,165000,30202690,3185,3185,3185,3185,0
20240729,164900,30202690,3185,3185,3185,3185,0
20240729,164800,30202690,3185,3185,3185,3185,0
20240729,164700,30202690,3185,3185,3185,3185,0
20240729,164600,30202690,3185,3185,3185,3185,0
20240729,164500,30202690,3185,3185,3185,3185,0
20240729,164400,30202690,3185,3185,3185,3185,0
20240729,164300,30202690,3185,3185,3185,3185,0
20240729,164200,30202690,3185,3185,3185,3185,0
20240729,164100,30202690,3185,3185,3185,3185,0
20240729,164000,30202690,3185,3185,3185,3185,0
20240729,163900,30202690,3185,3185,3185,3185,0
20240729,163800,30202690,3185,3185,3185,3185,0
20240729,163700,30202690,3185,3185,3185,3185,0
20240729,163600,30202690,3185,3185,3185,3185,122
20240729,163500,30202690,3185,3185,3185,3185,0
20240729,163400,30202690,3185,3185,3185,3185,0
20240729,163300,30202690,3185,3185,3185,3185,0
20240729,163200,30202690,3185,3185,3185,3185,0
20240729,163100,30202690,3185,3185,3185,3185,0
20240729,163000,30202690,3185,3185,3185,3185,0
20240729,162900,30202690,3185,3185,3185,3185,0
20240729,162800,30202690,3185,3185,3185,3185,0
20240729,162700,30202690,3185,3185,3185,3185,0
20240729,162600,30202690,3185,3185,3185,3185,0
20240729,162500,30202690,3185,3185,3185,3185,0
20240729,162400,30202690,3185,3185,3185,3185,0
20240729,162300,30202690,3185,3185,3185,3185,0
20240729,162200,30202690,3185,3185,3185,3185,0
20240729,162100,30202690,3185,3185,3185,3185,0
20240729,162000,30202690,3185,3185,3185,3185,0
20240729,161900,30202690,3185,3185,3185,3185,0
20240729,161800,30202690,3185,3185,3185,3185,0
20240729,161700,30202690,3185,3185,3185,3185,0
20240729,161600,30202690,3185,3185,3185,3185,0
20240729,161500,30202690,3185,3185,3185,3185,0
20240729,161400,30202690,3185,3185,3185,3185,0
20240729,161300,30202690,3185,3185,3185,3185,0
20240729,161200,30202690,3185,3185,3185,3185,0
20240729,161100,30202690,3185,3185,3185,3185,0
20240729,161000,30202690,3185,3185,3185,3185,0
20240729,160900,30202690,3185,3185,3185,3185,0
20240729,160800,30202690,3185,3185,3185,3185,0
20240729,160700,30202690,3185,3185,3185,3185,0
20240729,160600,30202690,3185,3185,3185,3185,122
20240729,160500,30202690,3185,3185,3185,3185,0
20240729,160400,30202690,3185,3185,3185,3185,0
20240729,160300,30202690,3185,3185,3185,3185,0
20240729,160200,30202690,3185,3185,3185,3185,0
20240729,160100,30202690,3185,3185,3185,3185,0
20240729,160000,30202690,3185,3185,3185,3185,0
20240729,155900,30202690,3185,3185,3185,3185,0
20240729,155800,30202690,3185,3185,3185,3185,0
20240729,155700,30202690,3185,3185,3185,3185,0
20240729,155600,30202690,3185,3185,3185,3185,0
20240729,155500,30202690,3185,3185,3185,3185,0
20240729,155400,30202690,3185,3185,3185,3185,0
20240729,155300,30202690,3185,3185,3185,3185,0
20240729,155200,30202690,3185,3185,3185,3185,0
20240729,155100,30202690,3185,3185,3185,3185,0
20240729,155000,30202690,3185,3185,3185,3185,0
20240729,154900,30202690,3185,3185,3185,3185,0
20240729,154800,30202690,3185,3185,3185,3185,0
20240729,154700,30202690,3185,3185,3185,3185,0
20240729,154600,30202690,3185,3185,3185,3185,0
20240729,154500,30202690,3185,3185,3185,3185,0
20240729,154400,30202690,3185,3185,3185,3185,0
20240729,154300,30202690,3185,3185,3185,3185,0
20240729,154200,30202690,3185,3185,3185,3185,0
20240729,154100,30202690,3185,3185,3185,3185,0
20240729,154000,30202690,3185,3185,3185,3185,0
20240729,153900,30202690,3185,3185,3185,3185,0
20240729,153800,30202690,3185,3185,3185,3185,0
20240729,153700,30202690,3185,3185,3185,3185,0
20240729,153600,30202690,3185,3185,3185,3185,122
20240729,153500,30202690,3185,3185,3185,3185,0
20240729,153400,30202690,3185,3185,3185,3185,0
20240729,153300,30202690,3185,3185,3185,3185,0
20240729,153200,30202690,3185,3185,3185,3185,0
20240729,153100,30202690,3185,3185,3185,3185,0
20240729,153000,30202690,3185,3185,3185,3185,122
20240729,152900,29814120,3185,3185,3185,3185,0
20240729,152800,29814120,3185,3185,3185,3185,0
20240729,152700,29814120,3185,3185,3185,3185,0
20240729,152600,29814120,3185,3185,3185,3185,0
20240729,152500,29814120,3185,3185,3185,3185,0
20240729,152400,29814120,3185,3185,3185,3185,0
20240729,152300,29814120,3185,3185,3185,3185,0
20240729,152200,29814120,3185,3185,3185,3185,0
20240729,152100,29814120,3185,3185,3185,3185,0
20240729,152000,29814120,3185,3185,3185,3185,0
20240729,151900,29814120,3185,3185,3185,3185,0
20240729,151800,29814120,3185,3185,3185,3185,0
20240729,151700,29814120,3185,3185,3185,3185,1
20240729,151600,29810935,3180,3170,3180,3170,293
20240729,151500,28882105,3170,3170,3170,3170,0
20240729,151400,28882105,3170,3170,3170,3170,62
20240729,151300,28685565,3170,3170,3170,3170,0
20240729,151200,28685565,3170,3170,3170,3170,0
20240729,151100,28685565,3170,3170,3170,3170,0
20240729,151000,28685565,3170,3170,3170,3170,0
20240729,150900,28685565,3170,3170,3170,3170,0
20240729,150800,28685565,3170,3170,3170,3170,0
20240729,150700,28685565,3170,3170,3170,3170,0
20240729,150600,28685565,3170,3170,3170,3170,0
20240729,150500,28685565,3170,3170,3170,3170,0
20240729,150400,28685565,3170,3175,3175,3170,233
20240729,150300,27946860,3180,3180,3180,3180,4
20240729,150200,27934140,3180,3180,3180,3180,0
20240729,150100,27934140,3180,3180,3180,3180,0
20240729,150000,27934140,3180,3180,3180,3180,0
20240729,145900,27934140,3180,3180,3180,3180,0
20240729,145800,27934140,3180,3180,3180,3180,9
20240729,145700,27905520,3185,3185,3185,3185,0
20240729,145600,27905520,3185,3185,3185,3185,0
20240729,145500,27905520,3185,3185,3185,3185,0
20240729,145400,27905520,3185,3185,3185,3185,0
20240729,145300,27905520,3185,3185,3185,3185,0
20240729,145200,27905520,3185,3185,3185,3185,0
20240729,145100,27905520,3185,3185,3185,3185,0
20240729,145000,27905520,3185,3185,3185,3185,0
20240729,144900,27905520,3185,3185,3185,3185,0
20240729,144800,27905520,3185,3185,3185,3185,0
20240729,144700,27905520,3185,3185,3185,3185,1
20240729,144600,27902335,3170,3170,3170,3170,0
20240729,144500,27902335,3170,3170,3170,3170,0
20240729,144400,27902335,3170,3170,3170,3170,0
20240729,144300,27902335,3170,3170,3170,3170,0
20240729,144200,27902335,3170,3170,3170,3170,0
20240729,144100,27902335,3170,3170,3170,3170,0
20240729,144000,27902335,3170,3170,3170,3170,0
20240729,143900,27902335,3170,3170,3170,3170,2
20240729,143800,27895995,3185,3185,3185,3185,0
20240729,143700,27895995,3185,3185,3185,3185,0
20240729,143600,27895995,3185,3185,3185,3185,0
20240729,143500,27895995,3185,3185,3185,3185,0
20240729,143400,27895995,3185,3185,3185,3185,0
20240729,143300,27895995,3185,3185,3185,3185,0
20240729,143200,27895995,3185,3185,3185,3185,0
20240729,143100,27895995,3185,3185,3185,3185,0
20240729,143000,27895995,3185,3185,3185,3185,0
20240729,142900,27895995,3185,3185,3185,3185,0
20240729,142800,27895995,3185,3185,3185,3185,0
20240729,142700,27895995,3185,3185,3185,3185,0
20240729,142600,27895995,3185,3185,3185,3185,0
20240729,142500,27895995,3185,3185,3185,3185,0
20240729,142400,27895995,3185,3185,3185,3185,0
20240729,142300,27895995,3185,3185,3185,3185,0
20240729,142200,27895995,3185,3185,3185,3185,0
20240729,142100,27895995,3185,3185,3185,3185,0
20240729,142000,27895995,3185,3185,3185,3185,0
20240729,141900,27895995,3185,3185,3185,3185,0
20240729,141800,27895995,3185,3185,3185,3185,0
20240729,141700,27895995,3185,3185,3185,3185,0
20240729,141600,27895995,3185,3185,3185,3185,0
20240729,141500,27895995,3185,3185,3185,3185,0
20240729,141400,27895995,3185,3185,3185,3185,0
20240729,141300,27895995,3185,3185,3185,3185,0
20240729,141200,27895995,3185,3185,3185,3185,0
20240729,141100,27895995,3185,3185,3185,3185,0
20240729,141000,27895995,3185,3185,3185,3185,0
20240729,140900,27895995,3185,3185,3185,3185,0
20240729,140800,27895995,3185,3185,3185,3185,0
20240729,140700,27895995,3185,3180,3185,3180,141
20240729,140600,27447610,3180,3180,3180,3180,0
20240729,140500,27447610,3180,3180,3180,3180,0
20240729,140400,27447610,3180,3180,3180,3180,0
20240729,140300,27447610,3180,3180,3180,3180,0
20240729,140200,27447610,3180,3180,3180,3180,0
20240729,140100,27447610,3180,3180,3180,3180,0
20240729,140000,27447610,3180,3180,3180,3180,0
20240729,135900,27447610,3180,3180,3180,3180,0
20240729,135800,27447610,3180,3180,3180,3180,0
20240729,135700,27447610,3180,3180,3180,3180,22
20240729,135600,27377650,3180,3180,3180,3180,0
20240729,135500,27377650,3180,3180,3180,3180,0
20240729,135400,27377650,3180,3180,3180,3180,0
20240729,135300,27377650,3180,3180,3180,3180,0
20240729,135200,27377650,3180,3180,3180,3180,0
20240729,135100,27377650,3180,3180,3180,3180,186
20240729,135000,26786170,3180,3180,3180,3180,0
20240729,134900,26786170,3180,3180,3180,3180,0
20240729,134800,26786170,3180,3180,3180,3180,0
20240729,134700,26786170,3180,3180,3180,3180,0
20240729,134600,26786170,3180,3180,3180,3180,0
20240729,134500,26786170,3180,3180,3180,3180,0
20240729,134400,26786170,3180,3180,3180,3180,0
20240729,134300,26786170,3180,3180,3180,3180,0
20240729,134200,26786170,3180,3180,3180,3180,0
20240729,134100,26786170,3180,3180,3180,3180,0
20240729,134000,26786170,3180,3180,3180,3180,0
20240729,133900,26786170,3180,3180,3180,3180,0
20240729,133800,26786170,3180,3180,3180,3180,0
20240729,133700,26786170,3180,3180,3180,3180,0
20240729,133600,26786170,3180,3180,3180,3180,0
20240729,133500,26786170,3180,3180,3180,3180,0
20240729,133400,26786170,3180,3185,3185,3180,67
20240729,133300,26573105,3180,3180,3180,3180,314
20240729,133200,25574585,3185,3185,3185,3185,0
20240729,133100,25574585,3185,3185,3185,3185,0
20240729,133000,25574585,3185,3185,3185,3185,0
20240729,132900,25574585,3185,3185,3185,3185,0
20240729,132800,25574585,3185,3175,3185,3175,349
20240729,132700,24466500,3175,3175,3175,3175,0
20240729,132600,24466500,3175,3175,3175,3175,0
20240729,132500,24466500,3175,3175,3175,3175,0
20240729,132400,24466500,3175,3175,3175,3175,0
20240729,132300,24466500,3175,3175,3175,3175,0
20240729,132200,24466500,3175,3175,3175,3175,0
20240729,132100,24466500,3175,3175,3175,3175,0
20240729,132000,24466500,3175,3175,3175,3175,50
20240729,131900,24307750,3170,3170,3170,3170,0
20240729,131800,24307750,3170,3170,3170,3170,0
20240729,131700,24307750,3170,3170,3170,3170,0
20240729,131600,24307750,3170,3170,3170,3170,0
20240729,131500,24307750,3170,3170,3170,3170,0
20240729,131400,24307750,3170,3170,3170,3170,0
20240729,131300,24307750,3170,3170,3170,3170,0
20240729,131200,24307750,3170,3170,3170,3170,0
20240729,131100,24307750,3170,3170,3170,3170,0
20240729,131000,24307750,3170,3170,3170,3170,0
20240729,130900,24307750,3170,3185,3185,3170,4199
20240729,130800,10995750,3190,3190,3190,3190,0
20240729,130700,10995750,3190,3190,3190,3190,0
20240729,130600,10995750,3190,3190,3190,3190,0
20240729,130500,10995750,3190,3190,3190,3190,0
20240729,130400,10995750,3190,3190,3190,3190,0
20240729,130300,10995750,3190,3190,3190,3190,0
20240729,130200,10995750,3190,3190,3190,3190,0
20240729,130100,10995750,3190,3190,3190,3190,0
20240729,130000,10995750,3190,3190,3190,3190,0
20240729,125900,10995750,3190,3190,3190,3190,0
20240729,125800,10995750,3190,3190,3190,3190,0
20240729,125700,10995750,3190,3190,3190,3190,0
20240729,125600,10995750,3190,3190,3190,3190,0
20240729,125500,10995750,3190,3190,3190,3190,62
20240729,125400,10797970,3190,3190,3190,3190,0
20240729,125300,10797970,3190,3190,3190,3190,0
20240729,125200,10797970,3190,3190,3190,3190,0
20240729,125100,10797970,3190,3190,3190,3190,0
20240729,125000,10797970,3190,3190,3190,3190,0
20240729,124900,10797970,3190,3190,3190,3190,0
20240729,124800,10797970,3190,3190,3190,3190,0
20240729,124700,10797970,3190,3190,3190,3190,0
20240729,124600,10797970,3190,3190,3190,3190,0
20240729,124500,10797970,3190,3190,3190,3190,0
20240729,124400,10797970,3190,3190,3190,3190,0
20240729,124300,10797970,3190,3190,3190,3190,0
20240729,124200,10797970,3190,3190,3190,3190,0
20240729,124100,10797970,3190,3190,3190,3190,0
20240729,124000,10797970,3190,3190,3190,3190,664
20240729,123900,8679810,3190,3190,3190,3190,0
20240729,123800,8679810,3190,3190,3190,3190,0
20240729,123700,8679810,3190,3190,3190,3190,0
20240729,123600,8679810,3190,3190,3190,3190,0
20240729,123500,8679810,3190,3190,3190,3190,0
20240729,123400,8679810,3190,3190,3190,3190,0
20240729,123300,8679810,3190,3190,3190,3190,0
20240729,123200,8679810,3190,3190,3190,3190,0
20240729,123100,8679810,3190,3190,3190,3190,0
20240729,123000,8679810,3190,3190,3190,3190,100
20240729,122900,8360810,3180,3180,3180,3180,0
20240729,122800,8360810,3180,3180,3180,3180,0
20240729,122700,8360810,3180,3180,3180,3180,0
20240729,122600,8360810,3180,3180,3180,3180,0
20240729,122500,8360810,3180,3180,3180,3180,0
20240729,122400,8360810,3180,3180,3180,3180,0
20240729,122300,8360810,3180,3180,3180,3180,0
20240729,122200,8360810,3180,3180,3180,3180,0
20240729,122100,8360810,3180,3180,3180,3180,0
20240729,122000,8360810,3180,3180,3180,3180,0
20240729,121900,8360810,3180,3180,3180,3180,0
20240729,121800,8360810,3180,3180,3180,3180,19
20240729,121700,8300390,3180,3180,3180,3180,0
20240729,121600,8300390,3180,3180,3180,3180,0
20240729,121500,8300390,3180,3180,3180,3180,0
20240729,121400,8300390,3180,3180,3180,3180,0
20240729,121300,8300390,3180,3180,3180,3180,0
20240729,121200,8300390,3180,3180,3180,3180,0
20240729,121100,8300390,3180,3180,3180,3180,0
20240729,121000,8300390,3180,3180,3180,3180,0
20240729,120900,8300390,3180,3180,3180,3180,0
20240729,120800,8300390,3180,3180,3180,3180,0
20240729,120700,8300390,3180,3180,3180,3180,0
20240729,120600,8300390,3180,3180,3180,3180,0
20240729,120500,8300390,3180,3180,3180,3180,0
20240729,120400,8300390,3180,3180,3180,3180,0
20240729,120300,8300390,3180,3180,3180,3180,0
20240729,120200,8300390,3180,3180,3180,3180,0
20240729,120100,8300390,3180,3180,3180,3180,0
20240729,120000,8300390,3180,3180,3180,3180,0
20240729,115900,8300390,3180,3180,3180,3180,0
20240729,115800,8300390,3180,3180,3180,3180,0
20240729,115700,8300390,3180,3180,3180,3180,0
20240729,115600,8300390,3180,3180,3180,3180,0
20240729,115500,8300390,3180,3180,3180,3180,0
20240729,115400,8300390,3180,3180,3180,3180,0
20240729,115300,8300390,3180,3180,3180,3180,0
20240729,115200,8300390,3180,3185,3185,3180,14
20240729,115100,8255820,3190,3190,3190,3190,0
20240729,115000,8255820,3190,3190,3190,3190,0
20240729,114900,8255820,3190,3190,3190,3190,0
20240729,114800,8255820,3190,3190,3190,3190,0
20240729,114700,8255820,3190,3190,3190,3190,0
20240729,114600,8255820,3190,3190,3190,3190,0
20240729,114500,8255820,3190,3190,3190,3190,0
20240729,114400,8255820,3190,3190,3190,3190,0
20240729,114300,8255820,3190,3190,3190,3190,0
20240729,114200,8255820,3190,3190,3190,3190,0
20240729,114100,8255820,3190,3190,3190,3190,0
20240729,114000,8255820,3190,3190,3190,3190,0
20240729,113900,8255820,3190,3190,3190,3190,0
20240729,113800,8255820,3190,3185,3190,3185,131
20240729,113700,7838580,3185,3185,3185,3185,0
20240729,113600,7838580,3185,3185,3185,3185,0
20240729,113500,7838580,3185,3185,3185,3185,0
20240729,113400,7838580,3185,3185,3185,3185,0
20240729,113300,7838580,3185,3185,3185,3185,0
20240729,113200,7838580,3185,3185,3185,3185,0
20240729,113100,7838580,3185,3185,3185,3185,0
20240729,113000,7838580,3185,3185,3185,3185,0
20240729,112900,7838580,3185,3185,3185,3185,0
20240729,112800,7838580,3185,3185,3185,3185,0
20240729,112700,7838580,3185,3185,3185,3185,0
20240729,112600,7838580,3185,3185,3185,3185,0
20240729,112500,7838580,3185,3185,3185,3185,0
20240729,112400,7838580,3185,3185,3185,3185,0
20240729,112300,7838580,3185,3185,3185,3185,1
20240729,112200,7835395,3190,3190,3190,3190,5
20240729,112100,7819445,3190,3190,3190,3190,0
20240729,112000,7819445,3190,3190,3190,3190,0
20240729,111900,7819445,3190,3190,3190,3190,0
20240729,111800,7819445,3190,3190,3190,3190,0
20240729,111700,7819445,3190,3190,3190,3190,0
20240729,111600,7819445,3190,3185,3190,3185,3
20240729,111500,7809885,3170,3170,3170,3170,0
20240729,111400,7809885,3170,3170,3170,3170,0
20240729,111300,7809885,3170,3170,3170,3170,0
20240729,111200,7809885,3170,3170,3170,3170,0
20240729,111100,7809885,3170,3170,3170,3170,64
20240729,111000,7607005,3190,3190,3190,3190,0
20240729,110900,7607005,3190,3190,3190,3190,0
20240729,110800,7607005,3190,3190,3190,3190,0
20240729,110700,7607005,3190,3190,3190,3190,0
20240729,110600,7607005,3190,3190,3190,3190,0
20240729,110500,7607005,3190,3190,3190,3190,0
20240729,110400,7607005,3190,3190,3190,3190,0
20240729,110300,7607005,3190,3190,3190,3190,0
20240729,110200,7607005,3190,3190,3190,3190,0
20240729,110100,7607005,3190,3190,3190,3190,0
20240729,110000,7607005,3190,3190,3190,3190,0
20240729,105900,7607005,3190,3190,3190,3190,0
20240729,105800,7607005,3190,3190,3190,3190,0
20240729,105700,7607005,3190,3190,3190,3190,0
20240729,105600,7607005,3190,3190,3190,3190,0
20240729,105500,7607005,3190,3190,3190,3190,0
20240729,105400,7607005,3190,3190,3190,3190,0
20240729,105300,7607005,3190,3185,3190,3185,195
20240729,105200,6985925,3185,3185,3185,3185,0
20240729,105100,6985925,3185,3185,3185,3185,0
20240729,105000,6985925,3185,3185,3185,3185,0
20240729,104900,6985925,3185,3185,3185,3185,92
20240729,104800,6692905,3185,3185,3185,3185,0
20240729,104700,6692905,3185,3185,3185,3185,0
20240729,104600,6692905,3185,3185,3185,3185,0
20240729,104500,6692905,3185,3185,3185,3185,0
20240729,104400,6692905,3185,3185,3185,3185,0
20240729,104300,6692905,3185,3185,3185,3185,0
20240729,104200,6692905,3185,3185,3185,3185,0
20240729,104100,6692905,3185,3185,3185,3185,0
20240729,104000,6692905,3185,3185,3185,3185,0
20240729,103900,6692905,3185,3185,3185,3185,0
20240729,103800,6692905,3185,3185,3185,3185,0
20240729,103700,6692905,3185,3185,3185,3185,0
20240729,103600,6692905,3185,3185,3185,3185,0
20240729,103500,6692905,3185,3185,3185,3185,0
20240729,103400,6692905,3185,3185,3185,3185,0
20240729,103300,6692905,3185,3185,3185,3185,0
20240729,103200,6692905,3185,3185,3185,3185,0
20240729,103100,6692905,3185,3185,3185,3185,0
20240729,103000,6692905,3185,3185,3185,3185,0
20240729,102900,6692905,3185,3185,3185,3185,0
20240729,102800,6692905,3185,3185,3185,3185,0
20240729,102700,6692905,3185,3185,3185,3185,1
20240729,102600,6689720,3185,3180,3185,3180,20
20240729,102500,6626075,3185,3185,3185,3185,0
20240729,102400,6626075,3185,3185,3185,3185,0
20240729,102300,6626075,3185,3185,3185,3185,0
20240729,102200,6626075,3185,3185,3185,3185,0
20240729,102100,6626075,3185,3185,3185,3185,0
20240729,102000,6626075,3185,3185,3185,3185,0
20240729,101900,6626075,3185,3185,3185,3185,0
20240729,101800,6626075,3185,3185,3185,3185,0
20240729,101700,6626075,3185,3185,3185,3185,0
20240729,101600,6626075,3185,3185,3185,3185,0
20240729,101500,6626075,3185,3185,3185,3185,0
20240729,101400,6626075,3185,3185,3185,3185,0
20240729,101300,6626075,3185,3185,3185,3185,0
20240729,101200,6626075,3185,3185,3185,3185,0
20240729,101100,6626075,3185,3185,3185,3185,0
20240729,101000,6626075,3185,3185,3185,3185,0
20240729,100900,6626075,3185,3185,3185,3185,0
20240729,100800,6626075,3185,3185,3185,3185,0
20240729,100700,6626075,3185,3185,3185,3185,0
20240729,100600,6626075,3185,3185,3185,3185,1
20240729,100500,6622890,3185,3185,3185,3185,0
20240729,100400,6622890,3185,3185,3185,3185,2
20240729,100300,6616520,3170,3170,3170,3170,0
20240729,100200,6616520,3170,3170,3170,3170,10
20240729,100100,6584820,3170,3170,3170,3170,0
20240729,100000,6584820,3170,3170,3170,3170,0
20240729,095900,6584820,3170,3170,3170,3170,0
20240729,095800,6584820,3170,3170,3170,3170,727
20240729,095700,4280230,3170,3170,3170,3170,0
20240729,095600,4280230,3170,3170,3170,3170,0
20240729,095500,4280230,3170,3170,3170,3170,1
20240729,095400,4277060,3185,3185,3185,3185,0
20240729,095300,4277060,3185,3185,3185,3185,0
20240729,095200,4277060,3185,3185,3185,3185,0
20240729,095100,4277060,3185,3185,3185,3185,8
20240729,095000,4251580,3190,3190,3190,3190,0
20240729,094900,4251580,3190,3190,3190,3190,0
20240729,094800,4251580,3190,3190,3190,3190,0
20240729,094700,4251580,3190,3190,3190,3190,0
20240729,094600,4251580,3190,3190,3190,3190,0
20240729,094500,4251580,3190,3190,3190,3190,0
20240729,094400,4251580,3190,3175,3190,3175,22
20240729,094300,4181625,3175,3175,3175,3175,0
20240729,094200,4181625,3175,3175,3175,3175,0
20240729,094100,4181625,3175,3175,3175,3175,0
20240729,094000,4181625,3175,3175,3175,3175,57
20240729,093900,4000650,3175,3175,3175,3175,0
20240729,093800,4000650,3175,3175,3175,3175,0
20240729,093700,4000650,3175,3170,3175,3170,2
20240729,093600,3994305,3175,3175,3175,3175,0
20240729,093500,3994305,3175,3175,3175,3175,0
20240729,093400,3994305,3175,3175,3175,3175,0
20240729,093300,3994305,3175,3170,3175,3170,61
20240729,093200,3800930,3170,3170,3170,3170,0
20240729,093100,3800930,3170,3170,3170,3170,0
20240729,093000,3800930,3170,3170,3170,3170,0
20240729,092900,3800930,3170,3170,3170,3170,3
20240729,092800,3791420,3170,3165,3170,3165,3
20240729,092700,3781920,3140,3175,3175,3140,500
20240729,092600,2203185,3190,3190,3190,3190,0
20240729,092500,2203185,3190,3190,3190,3190,0
20240729,092400,2203185,3190,3190,3190,3190,0
20240729,092300,2203185,3190,3190,3190,3190,0
20240729,092200,2203185,3190,3190,3190,3190,10
20240729,092100,2171285,3190,3190,3190,3190,0
20240729,092000,2171285,3190,3190,3190,3190,27
20240729,091900,2085155,3200,3200,3200,3200,0
20240729,091800,2085155,3200,3200,3200,3200,0
20240729,091700,2085155,3200,3200,3200,3200,0
20240729,091600,2085155,3200,3200,3200,3200,0
20240729,091500,2085155,3200,3200,3200,3200,0
20240729,091400,2085155,3200,3200,3200,3200,0
20240729,091300,2085155,3200,3195,3200,3195,5
20240729,091200,2069160,3200,3170,3200,3170,8
20240729,091100,2043670,3200,3190,3200,3190,46
20240729,091000,1896845,3180,3180,3180,3180,0
20240729,090900,1896845,3180,3180,3180,3180,236
20240729,090800,1146365,3165,3175,3175,3165,10
20240729,090700,1114650,3195,3150,3200,3150,261
20240729,090600,284830,3130,3130,3130,3130,76
20240729,090500,46950,3130,3130,3130,3130,0
20240729,090400,46950,3130,3130,3130,3130,0
20240729,090300,46950,3130,3130,3130,3130,0
20240729,090200,46950,3130,3130,3130,3130,0
20240729,090100,46950,3130,3130,3130,3130,0
20240729,090000,46950,3130,3130,3130,3130,15